Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,307.16 -123.65 (-0.53%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:305.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230217C00305000 | 2023-02-01 3:33PM EST | 2023-02-17 | 70.62 | 68.75 | 70.00 | 0.00 | - | 1 | 201 | 56.15% |
| MA230317C00305000 | 2023-01-12 10:18AM EST | 2023-03-17 | 77.30 | 70.35 | 71.85 | 0.00 | - | 1 | 120 | 48.79% |
| MA230421C00305000 | 2023-02-01 3:33PM EST | 2023-04-21 | 73.92 | 72.35 | 73.90 | 0.00 | - | 1 | 111 | 42.35% |
| MA230616C00305000 | 2023-01-24 3:50PM EST | 2023-06-16 | 83.45 | 77.25 | 78.30 | 0.00 | - | 3 | 71 | 40.62% |
| MA230721C00305000 | 2022-12-19 11:59AM EST | 2023-07-21 | 58.80 | 77.05 | 78.75 | 0.00 | - | 1 | 2 | 36.83% |
| MA240119C00305000 | 2023-02-02 1:15PM EST | 2024-01-19 | 92.40 | 91.10 | 92.65 | 0.00 | - | 1 | 40 | 38.77% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210P00305000 | 2023-01-23 11:37AM EST | 2023-02-10 | 0.17 | 0.00 | 0.02 | 0.00 | - | 4 | 5 | 50.00% |
| MA230217P00305000 | 2023-01-31 9:31AM EST | 2023-02-17 | 0.14 | 0.02 | 0.05 | 0.00 | - | 1 | 1,381 | 41.21% |
| MA230224P00305000 | 2023-01-20 11:16AM EST | 2023-02-24 | 0.64 | 0.06 | 0.16 | 0.00 | - | 1 | 27 | 38.87% |
| MA230303P00305000 | 2023-01-27 10:18AM EST | 2023-03-03 | 0.20 | 0.08 | 0.20 | 0.00 | - | 2 | 3 | 34.72% |
| MA230317P00305000 | 2023-02-03 1:33PM EST | 2023-03-17 | 0.48 | 0.45 | 0.50 | -0.29 | -37.66% | 7 | 635 | 32.86% |
| MA230421P00305000 | 2023-02-02 11:51AM EST | 2023-04-21 | 1.38 | 1.47 | 1.65 | 0.00 | - | 1 | 253 | 31.03% |
| MA230616P00305000 | 2023-02-02 2:54PM EST | 2023-06-16 | 3.90 | 3.80 | 3.95 | 0.00 | - | 3 | 154 | 29.93% |
| MA230721P00305000 | 2023-02-02 3:47PM EST | 2023-07-21 | 4.95 | 4.75 | 5.00 | 0.00 | - | 5 | 35 | 28.71% |
| MA240119P00305000 | 2023-01-26 1:00PM EST | 2024-01-19 | 12.25 | 10.55 | 11.15 | 0.00 | - | 4 | 366 | 26.91% |
© 2023 Yahoo. All rights reserved.
